SMPL - The Simply Good Foods Company

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201812.8112.8112.6912.7212.729,641
Apr 20, 201812.7613.0812.5512.8512.85241,900
Apr 19, 201813.0413.0912.7712.7912.7992,500
Apr 18, 201813.1813.2413.0313.0913.09254,800
Apr 17, 201813.2913.3413.0113.2113.2188,300
Apr 16, 201813.1913.3913.0013.2513.25160,900
Apr 13, 201813.0513.2512.9513.1413.14180,700
Apr 12, 201813.0313.3313.0013.0613.06288,800
Apr 11, 201813.0013.0412.6312.9512.95583,900
Apr 10, 201813.5013.5312.6012.9012.901,063,900
Apr 09, 201813.3313.4012.9212.9812.98649,000
Apr 06, 201813.2413.4713.0013.3513.35227,300
Apr 05, 201813.2313.4113.0213.3113.31349,500
Apr 04, 201813.1813.3813.1413.1713.17402,400
Apr 03, 201813.2713.4413.2013.2513.25389,200
Apr 02, 201813.6913.7413.2613.2813.28246,000
Mar 29, 201813.6113.9013.5313.7313.73364,100
Mar 28, 201813.4913.7513.3013.6013.60617,500
Mar 27, 201813.2613.6013.2013.4613.46420,200
Mar 26, 201813.1813.5713.0313.2313.23359,300
Mar 23, 201813.0213.6212.9713.1013.10257,400
Mar 22, 201813.1713.3913.0013.0113.01120,300
Mar 21, 201813.4113.7413.1813.2213.22246,400
Mar 20, 201813.4713.4813.2213.4513.45170,100
Mar 19, 201813.5713.9313.3713.4613.46157,600
Mar 16, 201813.2514.0013.2213.5913.59666,400
Mar 15, 201813.5013.9213.1713.3113.31275,200
Mar 14, 201813.4913.7013.3113.5013.50313,100
Mar 13, 201813.9514.1513.4913.4913.49130,500
Mar 12, 201813.9514.1513.8113.8313.83180,400
Mar 09, 201813.9814.0113.7813.9413.94202,000
Mar 08, 201813.8114.0513.6613.9313.93154,200
Mar 07, 201814.0114.0213.7313.7713.77193,700
Mar 06, 201813.6714.0013.6714.0014.00245,000
Mar 05, 201813.4613.8013.3313.6313.63172,800
Mar 02, 201813.4313.6013.1813.5713.57243,500
Mar 01, 201813.4613.6013.1613.5013.50303,900
Feb 28, 201813.7813.8013.4913.5113.51208,500
Feb 27, 201813.7013.8513.5713.7713.77458,000
Feb 26, 201813.6513.7913.6213.7213.72115,500
Feb 23, 201813.8013.8513.6013.6913.69165,300
Feb 22, 201813.5813.6913.2913.6013.6095,600
Feb 21, 201813.5013.7613.4313.5713.57637,100
Feb 20, 201813.7513.9413.3513.4413.44186,700
Feb 16, 201813.7113.8713.4913.7513.75251,000
Feb 15, 201813.3413.8012.9913.6713.67225,600
Feb 14, 201813.1913.3713.0513.2913.29277,300
Feb 13, 201813.1513.2013.0013.0213.02540,100
Feb 12, 201813.4813.5213.0313.1713.17640,100
Feb 09, 201813.5813.7913.2213.4313.43265,500
Feb 08, 201813.6314.0713.5313.5513.55776,400
Feb 07, 201813.0013.8312.9413.6713.672,271,400
Feb 06, 201813.2513.4513.0813.3113.31177,400
Feb 05, 201813.5813.7513.4413.4513.45153,500
Feb 02, 201813.9014.1413.4813.6213.62165,500
Feb 01, 201813.9914.1213.6713.9413.94661,700
Jan 31, 201814.0014.1113.5913.6013.60233,700
Jan 30, 201813.9714.3313.8513.9113.91210,300
Jan 29, 201814.1214.3413.9814.0414.04102,400
Jan 26, 201814.2914.2914.1014.2014.20552,700
Jan 25, 201814.3114.4014.0814.2514.25342,300
Jan 24, 201814.2314.5914.1614.1914.19568,100
Jan 23, 201814.8914.8913.9414.2214.22878,200
Jan 22, 201814.1614.2114.0414.1314.13223,600
Jan 19, 201814.1214.2913.9714.1514.15405,800
Jan 18, 201813.9614.1113.8614.0514.05273,100
Jan 17, 201813.9614.2013.9614.0414.04382,700
Jan 16, 201813.7113.9813.7113.9513.95422,200
Jan 12, 201813.7713.9413.6513.6713.67134,800
Jan 11, 201813.9614.1613.7113.7413.74168,900
Jan 10, 201814.2214.3113.7713.9713.97317,500
Jan 09, 201816.0016.0112.5014.2214.22389,500
Jan 08, 201814.1714.1814.0414.0714.07322,700
Jan 05, 201814.1014.4214.0414.1514.15252,700
Jan 04, 201814.3414.5813.9214.0314.03554,800
Jan 03, 201814.5214.9013.8614.2914.29221,100
Jan 02, 201814.2614.9014.1514.5214.52703,900
Dec 29, 201714.1914.3014.0014.2614.26103,500
Dec 28, 201714.2014.2713.9914.1814.18149,500
Dec 27, 201713.8614.2913.7114.2114.21135,500
Dec 26, 201713.6213.9313.4513.8513.85279,900
Dec 22, 201713.5413.8413.4913.6113.61164,600
Dec 21, 201713.5013.6413.2613.5113.51250,300
Dec 20, 201713.6213.6213.3813.4913.49199,300
Dec 19, 201713.6713.7313.4413.5713.57226,500
Dec 18, 201713.3413.6513.2813.6413.64600,800
Dec 15, 201713.3313.4012.9913.2813.28490,600
Dec 14, 201713.3513.3913.0513.2113.21192,200
Dec 13, 201713.2613.4013.2113.3913.3988,100
Dec 12, 201713.3213.3513.1713.2313.2368,900
Dec 11, 201713.3713.4913.1513.3213.3269,100
Dec 08, 201713.2113.4912.9413.4213.42366,600
Dec 07, 201713.4913.5913.1413.2013.20243,400
Dec 06, 201713.4313.5613.3913.5013.50143,400
Dec 05, 201713.4413.6113.2613.4513.45778,400
Dec 04, 201713.6013.7213.2413.4113.41275,400
Dec 01, 201713.2113.6912.9913.4813.48732,800
Nov 30, 201713.0813.2512.4513.2413.241,291,400
Nov 29, 201712.7113.1912.7113.0813.08423,900
Nov 28, 201712.7212.8312.4912.7112.71426,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...